80,750€
3,19%
Echtzeit-Aktienkurs Cameco Corp
Bid:
Ask:
Aktienkurse zur Cameco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 77,73 | 79,87 | 74,04 | 79,64 | 1,78% | 476,00 |
| 06.11.2025 | 82,81 | 83,53 | 77,48 | 78,25 | -5,93% | 622,00 |
| 05.11.2025 | 83,94 | 86,31 | 79,16 | 83,19 | -1,32% | 265,00 |
| 04.11.2025 | 86,07 | 86,81 | 83,30 | 84,30 | -3,27% | 290,00 |
| 03.11.2025 | 88,59 | 90,64 | 87,14 | 87,15 | -1,58% | 238,00 |
| 31.10.2025 | 90,52 | 91,95 | 87,40 | 88,55 | -2,27% | 134,00 |
| 30.10.2025 | 91,58 | 92,80 | 89,71 | 90,60 | -1,03% | 531,00 |
| 29.10.2025 | 92,40 | 94,29 | 88,93 | 91,54 | -0,57% | 11.598,00 |
| 28.10.2025 | 74,54 | 94,48 | 74,25 | 92,07 | 23,49% | 24.787,00 |
| 27.10.2025 | 76,02 | 77,52 | 72,44 | 74,56 | -1,67% | 124,00 |
| 24.10.2025 | 74,29 | 76,71 | 74,26 | 75,83 | 2,49% | 334,00 |
| 23.10.2025 | 72,13 | 74,89 | 71,96 | 73,98 | 2,64% | 126,00 |
| 22.10.2025 | 71,01 | 72,87 | 69,22 | 72,08 | 1,19% | 342,00 |
| 21.10.2025 | 73,66 | 74,26 | 69,37 | 71,24 | -3,44% | 305,00 |
| 20.10.2025 | 74,92 | 75,86 | 72,91 | 73,77 | -1,20% | 107,00 |
| 17.10.2025 | 76,50 | 76,86 | 71,33 | 74,67 | -4,13% | 1.392,00 |
| 16.10.2025 | 80,46 | 82,55 | 77,41 | 77,89 | -2,95% | 247,00 |
| 15.10.2025 | 80,65 | 84,55 | 77,61 | 80,26 | -0,27% | 4.304,00 |
| 14.10.2025 | 80,09 | 82,62 | 75,47 | 80,47 | 1,03% | 2.238,00 |
| 13.10.2025 | 74,01 | 81,52 | 74,01 | 79,65 | 6,82% | 3.475,00 |
| 10.10.2025 | 75,07 | 79,07 | 74,44 | 74,57 | -0,62% | 365,00 |
| 09.10.2025 | 74,30 | 75,83 | 74,20 | 75,03 | 1,26% | 125,00 |
| 08.10.2025 | 74,19 | 76,00 | 73,31 | 74,10 | -0,52% | 242,00 |
| 07.10.2025 | 73,10 | 76,22 | 72,41 | 74,49 | 2,25% | 329,00 |
| 06.10.2025 | 71,65 | 75,78 | 71,65 | 72,85 | 1,36% | 125,00 |
| 03.10.2025 | 71,90 | 73,22 | 71,14 | 71,87 | -0,03% | 235,00 |
| 02.10.2025 | 71,35 | 73,05 | 70,65 | 71,89 | 0,42% | 239,00 |
| 01.10.2025 | 71,48 | 71,89 | 70,09 | 71,59 | 0,01% | 2.402,00 |
| 30.09.2025 | 71,92 | 72,58 | 70,46 | 71,58 | -0,63% | 400,00 |
| 29.09.2025 | 73,36 | 74,88 | 71,63 | 72,03 | -1,23% | 546,00 |
| 26.09.2025 | 73,40 | 75,26 | 71,84 | 72,93 | -0,86% | 1.238,00 |
| 25.09.2025 | 70,81 | 74,10 | 68,32 | 73,57 | 3,97% | 1.286,00 |
| 24.09.2025 | 73,60 | 75,87 | 70,69 | 70,76 | -3,65% | 528,00 |
| 23.09.2025 | 73,11 | 74,88 | 72,27 | 73,44 | 0,50% | 33,00 |
| 22.09.2025 | 74,70 | 74,85 | 70,48 | 73,07 | -0,69% | 319,00 |
| 19.09.2025 | 70,00 | 73,77 | 69,89 | 73,58 | 4,87% | 375,00 |
| 18.09.2025 | 69,56 | 71,30 | 69,15 | 70,16 | 1,42% | 707,00 |
| 17.09.2025 | 67,76 | 69,59 | 67,76 | 69,18 | 2,13% | 235,00 |
| 16.09.2025 | 73,64 | 74,54 | 67,24 | 67,74 | -7,62% | 2.178,00 |
| 15.09.2025 | 66,87 | 73,36 | 66,60 | 73,33 | 10,15% | 362,00 |
| 12.09.2025 | 68,11 | 68,47 | 66,11 | 66,57 | -2,63% | 85,00 |
| 11.09.2025 | 68,03 | 69,35 | 67,24 | 68,37 | 0,42% | 1.516,00 |
| 10.09.2025 | 66,24 | 69,56 | 65,85 | 68,09 | 3,03% | 713,00 |
| 09.09.2025 | 65,52 | 67,71 | 65,52 | 66,08 | 0,82% | 2.495,00 |
| 08.09.2025 | 64,47 | 66,01 | 63,94 | 65,54 | 1,23% | 70,00 |
| 05.09.2025 | 65,66 | 66,35 | 63,53 | 64,75 | -1,26% | - |
| 04.09.2025 | 66,04 | 66,88 | 65,12 | 65,57 | -0,86% | 31,00 |
| 03.09.2025 | 64,87 | 66,60 | 64,82 | 66,14 | 2,16% | 77,00 |
| 02.09.2025 | 65,55 | 65,98 | 63,02 | 64,74 | -1,19% | 74,00 |
| 01.09.2025 | 66,03 | 66,05 | 65,22 | 65,52 | -1,12% | 265,00 |
| 29.08.2025 | 67,74 | 71,07 | 65,31 | 66,27 | -1,61% | 707,00 |
| 28.08.2025 | 64,73 | 67,90 | 64,26 | 67,35 | 4,10% | 658,00 |
| 27.08.2025 | 66,33 | 66,57 | 64,70 | 64,70 | -1,49% | 6,00 |
| 26.08.2025 | 64,78 | 66,30 | 63,84 | 65,68 | 1,73% | 300,00 |
| 25.08.2025 | 63,91 | 64,93 | 63,84 | 64,57 | 1,09% | 61,00 |
| 22.08.2025 | 61,67 | 64,44 | 61,50 | 63,87 | 3,79% | 5,00 |
| 21.08.2025 | 60,46 | 61,91 | 60,27 | 61,54 | 1,81% | 462,00 |
| 20.08.2025 | 62,99 | 63,63 | 59,18 | 60,44 | -4,58% | 463,00 |
| 19.08.2025 | 65,79 | 65,89 | 62,91 | 63,34 | -3,80% | 88,00 |
| 18.08.2025 | 64,27 | 65,92 | 64,10 | 65,85 | 2,04% | 1.039,00 |
| 15.08.2025 | 65,04 | 65,63 | 62,66 | 64,53 | -0,53% | 1.008,00 |
| 14.08.2025 | 64,59 | 66,20 | 63,56 | 64,88 | 0,34% | 1.081,00 |
| 13.08.2025 | 67,06 | 67,54 | 62,89 | 64,66 | -3,74% | 4.208,00 |
| 12.08.2025 | 66,87 | 67,41 | 66,02 | 67,17 | 0,40% | 2.004,00 |
| 11.08.2025 | 66,82 | 67,30 | 64,42 | 66,90 | 1,13% | 859,00 |
| 08.08.2025 | 65,65 | 67,51 | 65,55 | 66,16 | 0,95% | 134,00 |
| 07.08.2025 | 65,69 | 67,08 | 64,57 | 65,53 | -0,29% | 392,00 |
| 06.08.2025 | 64,45 | 66,58 | 64,36 | 65,72 | 2,11% | 1,00 |
| 05.08.2025 | 65,39 | 66,19 | 63,76 | 64,36 | -1,06% | 76,00 |
| 04.08.2025 | 62,93 | 65,17 | 62,71 | 65,05 | 3,10% | 552,00 |
| 01.08.2025 | 64,95 | 65,17 | 61,34 | 63,10 | -3,83% | 1.841,00 |
| 31.07.2025 | 68,89 | 71,41 | 64,54 | 65,61 | -3,56% | 1.347,00 |
| 30.07.2025 | 67,89 | 68,91 | 67,24 | 68,03 | -0,16% | 225,00 |
| 29.07.2025 | 68,23 | 69,57 | 67,69 | 68,14 | -0,18% | 676,00 |
| 28.07.2025 | 67,79 | 68,58 | 67,03 | 68,26 | 0,67% | 275,00 |
| 25.07.2025 | 68,06 | 68,49 | 66,25 | 67,81 | -0,16% | 371,00 |
| 24.07.2025 | 67,59 | 67,99 | 66,64 | 67,92 | 1,03% | 72,00 |
| 23.07.2025 | 67,27 | 68,19 | 66,20 | 67,23 | 1,39% | 140,00 |
| 22.07.2025 | 65,91 | 66,71 | 64,48 | 66,31 | 0,44% | 351,00 |
| 21.07.2025 | 67,89 | 69,10 | 65,18 | 66,02 | -2,75% | 558,00 |
| 18.07.2025 | 67,15 | 68,72 | 66,36 | 67,89 | 0,94% | 593,00 |
| 17.07.2025 | 65,45 | 67,66 | 65,09 | 67,26 | 2,59% | 578,00 |
| 16.07.2025 | 65,13 | 66,24 | 63,73 | 65,56 | 0,09% | 208,00 |
| 15.07.2025 | 64,75 | 65,86 | 63,32 | 65,50 | 1,59% | 1.362,00 |
| 14.07.2025 | 61,98 | 64,56 | 61,75 | 64,48 | 3,72% | 557,00 |
| 11.07.2025 | 60,50 | 62,33 | 59,64 | 62,16 | 2,76% | 12,00 |
| 10.07.2025 | 60,98 | 61,68 | 59,39 | 60,49 | -0,98% | 460,00 |
| 09.07.2025 | 61,32 | 61,90 | 60,44 | 61,09 | -0,45% | 200,00 |
| 08.07.2025 | 64,14 | 64,50 | 60,14 | 61,37 | -4,29% | 609,00 |
| 07.07.2025 | 61,69 | 64,13 | 61,06 | 64,12 | 3,80% | 132,00 |
| 04.07.2025 | 62,13 | 62,26 | 61,26 | 61,77 | -0,62% | - |
| 03.07.2025 | 61,38 | 62,60 | 60,62 | 62,16 | 2,35% | 779,00 |
| 02.07.2025 | 60,75 | 61,51 | 59,27 | 60,73 | -0,04% | 2.900,00 |
| 01.07.2025 | 63,08 | 63,09 | 60,57 | 60,75 | -3,63% | - |
| 30.06.2025 | 62,95 | 63,72 | 61,87 | 63,04 | 0,76% | - |
| 27.06.2025 | 63,70 | 65,15 | 61,91 | 62,57 | -1,60% | - |
| 26.06.2025 | 61,57 | 63,98 | 61,17 | 63,59 | 3,69% | - |
| 25.06.2025 | 62,20 | 62,94 | 60,94 | 61,32 | -1,64% | - |
| 24.06.2025 | 61,13 | 62,64 | 60,45 | 62,35 | 3,39% | 184,00 |
| 23.06.2025 | 59,69 | 61,15 | 59,03 | 60,30 | 1,65% | 747,00 |